Quantcast
CBAY

Historical Stock Prices

$6.5
*  
0.28
4.5%
Get CBAY Alerts
*Delayed - data as of Jul. 22, 2019  -  Find a broker to begin trading CBAY now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CBAY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/22/2019 6.21 6.52 6.1301 6.5 595,372
07/19/2019 6.42 6.48 6.18 6.22 473,618
07/18/2019 6.39 6.45 6.155 6.43 552,419
07/17/2019 6.54 6.69 6.32 6.39 702,717
07/16/2019 6.49 6.6495 6.39 6.54 355,686
07/15/2019 6.49 6.65 6.36 6.47 434,384
07/12/2019 6.77 6.81 6.4 6.48 941,037
07/11/2019 6.94 6.97 6.6708 6.81 898,120
07/10/2019 6.78 6.92 6.55 6.92 807,567
07/09/2019 6.53 6.85 6.36 6.75 922,598
07/08/2019 6.96 6.96 6.49 6.51 1,057,046
07/05/2019 7.03 7.13 6.91 7.04 572,108
07/03/2019 7.07 7.13 6.95 7.09 273,947
07/02/2019 7.16 7.21 6.96 7.03 542,186
07/01/2019 7.3 7.36 7.05 7.21 833,707
06/28/2019 6.97 7.24 6.87 7.16 2,253,275
06/27/2019 6.67 7.01 6.66 7 761,548
06/26/2019 6.96 7.03 6.61 6.68 719,509
06/25/2019 7.05 7.13 6.82 6.86 1,160,672
06/24/2019 7.07 7.155 6.72 6.77 848,776
06/21/2019 6.75 7.185 6.7 7.07 3,227,635
06/20/2019 7.09 7.26 6.7 6.77 2,023,723
06/19/2019 7.16 7.49 6.88 7.02 1,758,207
06/18/2019 6.65 7.35 6.35 7.095 2,043,334
06/17/2019 6.24 6.84 6.2105 6.56 1,403,623
06/14/2019 6.69 6.8 6.24 6.28 1,425,267
06/13/2019 6.16 6.87 6.0225 6.75 3,282,264
06/12/2019 6.52 6.62 5.97 6.17 6,029,653
06/11/2019 5.8 6.45 4.82 6.05 17,723,620
06/10/2019 11.9 12.1 11.08 11.09 1,003,122
06/07/2019 11.01 11.52 10.08 11.51 2,479,257
06/06/2019 12.24 12.275 11.26 11.4 876,140
06/05/2019 12.41 12.4899 12.03 12.25 750,324
06/04/2019 12.13 12.35 11.95 12.34 472,257
06/03/2019 12.18 12.315 11.88 11.97 545,529
05/31/2019 11.68 12.3 11.63 12.08 999,597
05/30/2019 12.07 12.31 11.8 11.9 688,727
05/29/2019 12.13 12.54 11.94 12 1,408,703
05/28/2019 12.93 13.1 11.64 12.29 2,444,464
05/24/2019 13 13.06 12.63 12.9 1,339,530
05/23/2019 12.11 12.94 12.1 12.9 1,403,327
05/22/2019 12.61 12.8 12 12.3 1,554,938
05/21/2019 12.44 12.75 12.34 12.61 1,896,617
05/20/2019 12.5 12.6 12.2 12.38 965,549
05/17/2019 12.93 13.015 12.45 12.62 951,558
05/16/2019 13.09 13.3 12.88 12.98 615,454
05/15/2019 12.77 13.3198 12.77 12.97 1,303,415
05/14/2019 12.72 13.05 12.28 12.94 794,860
05/13/2019 12.5 12.66 12.29 12.36 719,433
05/10/2019 12.8 13.07 12.56 13 410,130
05/09/2019 12.55 12.97 11.75 12.88 910,195
05/08/2019 12.73 13.21 12.66 12.75 521,907
05/07/2019 12.96 13.005 12.52 12.81 369,240
05/06/2019 12.72 13.26 12.54 13.08 244,591
05/03/2019 12.54 13.14 12.48 13.12 456,461
05/02/2019 12.28 12.5 12.02 12.45 416,261
05/01/2019 12.87 13.03 12.24 12.28 434,595
04/30/2019 13.34 13.55 12.68 12.81 892,318
04/29/2019 13.06 13.42 13.01 13.33 458,201
04/26/2019 12.93 13.03 12.75 13.02 410,036
04/25/2019 12.7 13.03 12.56 12.94 326,872
04/24/2019 12.51 12.85 12.21 12.72 331,019
04/23/2019 12 12.72 11.8973 12.47 650,780
04/22/2019 12.08 12.36 11.93 12.05 452,358
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio